Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohn & Steers Inc (NY: CNS )

72.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.894 7.167 6.594 6.594 1,276,074 -0.16(-2.32%)
Apr 29, 2009 6.840 6.903 6.643 6.751 1,086,497 +0.01(+0.13%)
Apr 28, 2009 6.585 6.818 6.527 6.742 933,529 +0.09(+1.35%)
Apr 27, 2009 6.536 6.787 6.419 6.652 1,242,209 -0.03(-0.40%)
Apr 24, 2009 6.746 6.746 6.312 6.679 1,023,647 -0.04(-0.60%)
Apr 23, 2009 6.374 7.122 6.321 6.719 1,652,902 +0.41(+6.46%)
Apr 22, 2009 6.003 6.325 5.949 6.312 909,549 +0.20(+3.30%)
Apr 21, 2009 5.729 6.115 5.635 6.110 839,861 +0.32(+5.57%)
Apr 20, 2009 6.124 6.200 5.747 5.788 1,043,000 -0.55(-8.69%)
Apr 17, 2009 5.828 6.527 5.828 6.339 899,380 +0.51(+8.68%)
Apr 16, 2009 5.676 5.931 5.595 5.832 875,547 +0.25(+4.41%)
Apr 15, 2009 5.367 5.604 5.317 5.586 562,083 +0.18(+3.31%)
Apr 14, 2009 5.640 5.765 5.393 5.407 714,158 -0.23(-4.05%)
Apr 13, 2009 5.304 5.774 5.286 5.635 860,037 +0.26(+4.83%)
Apr 09, 2009 5.183 5.487 5.183 5.375 632,454 +0.40(+8.01%)
Apr 08, 2009 4.833 4.990 4.775 4.977 612,342 +0.11(+2.30%)
Apr 07, 2009 5.331 5.331 4.860 4.865 477,228 -0.54(-9.95%)
Apr 06, 2009 5.389 5.487 5.263 5.402 523,141 -0.10(-1.79%)
Apr 03, 2009 5.219 5.528 5.196 5.501 583,554 +0.26(+4.87%)
Apr 02, 2009 5.004 5.317 5.004 5.246 589,159 +0.31(+6.26%)
Apr 01, 2009 4.878 5.156 4.780 4.936 712,761 -0.06(-1.25%)
Mar 31, 2009 5.125 5.250 4.932 4.999 845,875 -0.06(-1.24%)
Mar 30, 2009 5.268 5.299 4.977 5.062 906,731 -0.67(-11.72%)
Mar 26, 2009 5.398 5.886 5.380 5.734 967,804 +0.41(+7.65%)
Mar 25, 2009 5.259 5.541 5.102 5.326 949,988 +0.18(+3.57%)
Mar 24, 2009 4.892 5.326 4.860 5.143 805,621 +0.13(+2.68%)
Mar 23, 2009 4.748 5.039 4.730 5.008 580,612 +0.56(+12.47%)
Mar 20, 2009 4.592 4.878 4.390 4.453 383,355 -0.11(-2.36%)
Mar 19, 2009 4.663 4.784 4.502 4.560 421,046 -0.10(-2.12%)
Mar 18, 2009 4.627 4.748 4.390 4.659 586,407 +0.03(+0.58%)
Mar 17, 2009 4.394 4.668 4.323 4.632 263,370 +0.22(+4.97%)
Mar 16, 2009 4.412 4.677 4.399 4.412 917,174 +0.03(+0.72%)
Mar 13, 2009 4.309 4.560 4.188 4.381 0 +0.09(+2.09%)
Mar 12, 2009 4.000 4.368 3.955 4.291 1,589,742 +0.26(+6.33%)
Mar 11, 2009 4.162 4.211 3.987 4.036 533,975 -0.13(-3.12%)
Mar 10, 2009 3.852 4.215 3.758 4.166 827,228 +0.39(+10.32%)
Mar 09, 2009 3.749 3.866 3.660 3.776 415,198 -0.04(-0.94%)
Mar 06, 2009 3.839 3.897 3.642 3.812 0 +0.00(+0.12%)
Mar 05, 2009 3.893 3.960 3.799 3.808 437,776 -0.22(-5.35%)
Mar 04, 2009 3.888 4.112 3.861 4.023 594,325 +0.25(+6.52%)
Mar 02, 2009 3.897 3.955 3.709 3.776 962,911 -0.25(-6.23%)
Feb 27, 2009 3.973 4.202 3.920 4.027 0 -0.02(-0.55%)
Feb 26, 2009 4.242 4.341 4.032 4.050 377,533 -0.14(-3.42%)
Feb 25, 2009 4.354 4.421 4.041 4.193 940,090 -0.24(-5.36%)
Feb 24, 2009 4.121 4.475 4.063 4.430 992,885 +0.39(+9.77%)
Feb 23, 2009 4.287 4.305 4.032 4.036 553,419 -0.24(-5.56%)
Feb 20, 2009 4.135 4.448 4.081 4.273 788,159 +0.06(+1.38%)
Feb 19, 2009 4.439 4.574 4.202 4.215 506,086 -0.17(-3.98%)
Feb 18, 2009 4.489 4.529 4.135 4.390 594,606 -0.05(-1.21%)
Feb 17, 2009 4.704 4.748 4.435 4.444 795,062 -0.31(-6.59%)
Feb 13, 2009 4.739 4.928 4.681 4.757 555,560 -0.09(-1.94%)
Feb 12, 2009 4.865 4.999 4.681 4.851 647,554 -0.13(-2.70%)
Feb 11, 2009 4.986 5.098 4.824 4.986 380,060 +0.02(+0.36%)
Feb 10, 2009 5.313 5.380 4.892 4.968 826,726 -0.37(-6.96%)
Feb 09, 2009 5.214 5.420 5.156 5.340 491,357 +0.08(+1.53%)
Feb 06, 2009 4.914 5.335 4.914 5.259 494,380 +0.34(+6.92%)
Feb 05, 2009 4.766 5.022 4.704 4.919 325,584 +0.09(+1.95%)
Feb 04, 2009 4.820 4.914 4.721 4.824 367,601 +0.00(+0.09%)
Feb 03, 2009 4.793 4.851 4.686 4.820 1,107,758 +0.06(+1.32%)
Feb 02, 2009 4.726 4.945 4.618 4.757 1,545,148 -0.08(-1.67%)
Jan 30, 2009 4.793 4.928 4.672 4.838 0 +0.10(+2.18%)
Jan 29, 2009 5.147 5.147 4.668 4.735 1,214,048 -0.44(-8.48%)
Jan 28, 2009 5.129 5.232 5.062 5.174 1,062,510 +0.11(+2.21%)
Jan 27, 2009 5.120 5.183 4.901 5.062 441,354 -0.06(-1.22%)
Jan 26, 2009 4.936 5.246 4.869 5.125 944,074 +0.18(+3.72%)
Jan 23, 2009 4.829 4.995 4.748 4.941 1,228,733 +0.01(+0.27%)
Jan 22, 2009 4.919 5.031 4.824 4.928 1,239,664 -0.20(-3.93%)
Jan 21, 2009 5.066 5.138 4.784 5.129 1,104,508 +0.16(+3.15%)
Jan 20, 2009 5.031 5.107 4.959 4.972 1,761,123 -0.13(-2.63%)
Jan 16, 2009 5.044 5.192 4.874 5.107 1,178,529 +0.10(+2.06%)
Jan 15, 2009 4.851 5.178 4.596 5.004 1,295,855 +0.14(+2.85%)
Jan 14, 2009 5.089 5.183 4.708 4.865 1,817,691 -0.32(-6.14%)
Jan 13, 2009 5.286 5.429 5.111 5.183 1,141,530 -0.09(-1.62%)
Jan 12, 2009 5.456 5.523 5.241 5.268 990,349 -0.23(-4.16%)
Jan 09, 2009 5.555 5.599 5.398 5.496 1,277,157 -0.12(-2.07%)
Jan 08, 2009 5.550 5.626 5.438 5.613 593,323 +0.01(+0.16%)
Jan 07, 2009 5.788 5.832 5.523 5.604 1,024,366 -0.31(-5.23%)
Jan 06, 2009 5.788 6.029 5.756 5.913 1,190,124 +0.24(+4.18%)
Jan 05, 2009 5.026 5.962 4.936 5.676 1,037,914 +0.68(+13.63%)
Jan 02, 2009 4.919 5.039 4.744 4.995 0 +0.07(+1.46%)
Jan 01, 2009 4.721 4.928 4.712 4.923 0 +0.00(+0.00%)
Dec 31, 2008 4.721 4.928 4.712 4.923 481,506 +0.22(+4.57%)
Dec 30, 2008 4.448 4.744 4.426 4.708 412,244 +0.27(+6.05%)
Dec 29, 2008 4.726 4.739 4.394 4.439 389,804 -0.23(-4.99%)
Dec 26, 2008 4.668 4.802 4.547 4.672 250,132 +0.02(+0.48%)
Dec 24, 2008 4.466 4.717 4.399 4.650 176,493 +0.19(+4.22%)
Dec 23, 2008 4.919 4.919 4.417 4.462 648,243 -0.25(-5.32%)
Dec 22, 2008 5.048 5.098 4.475 4.712 352,227 -0.24(-4.88%)
Dec 19, 2008 5.116 5.286 4.869 4.954 683,693 -0.06(-1.25%)
Dec 18, 2008 5.635 5.801 4.963 5.017 634,648 -0.70(-12.23%)
Dec 17, 2008 5.747 6.065 5.564 5.716 517,607 -0.03(-0.55%)
Dec 16, 2008 5.147 5.761 5.102 5.747 414,677 +0.72(+14.35%)
Dec 15, 2008 5.246 5.246 4.856 5.026 328,066 -0.19(-3.61%)
Dec 12, 2008 5.111 5.255 4.811 5.214 592,878 +0.06(+1.13%)
Dec 11, 2008 5.456 5.797 5.089 5.156 484,586 -0.34(-6.27%)
Dec 10, 2008 5.371 5.640 5.308 5.501 224,580 +0.20(+3.72%)
Dec 09, 2008 5.720 5.864 5.111 5.304 373,287 -0.58(-9.82%)
Dec 08, 2008 6.088 6.159 5.689 5.882 554,013 +0.06(+1.00%)
Dec 05, 2008 5.398 5.886 5.151 5.823 362,045 +0.32(+5.78%)
Dec 04, 2008 5.653 5.909 5.335 5.505 340,851 -0.28(-4.88%)
Dec 03, 2008 5.349 5.904 5.017 5.788 632,155 +0.61(+11.86%)
Dec 02, 2008 4.578 5.174 4.305 5.174 648,763 +0.72(+16.20%)
Dec 01, 2008 5.075 5.075 4.430 4.453 651,922 -0.67(-13.11%)
Nov 28, 2008 5.156 5.156 4.898 5.125 118,130 +0.08(+1.60%)
Nov 26, 2008 4.632 5.147 4.596 5.044 409,724 +0.24(+4.94%)
Nov 25, 2008 4.928 4.928 4.426 4.807 579,085 +0.21(+4.48%)
Nov 24, 2008 4.009 4.609 3.973 4.601 720,416 +0.70(+18.05%)
Nov 21, 2008 3.637 4.000 3.494 3.897 1,492,844 +0.40(+11.54%)
Nov 20, 2008 3.924 3.973 3.427 3.494 978,107 -0.48(-12.16%)
Nov 19, 2008 4.121 4.229 3.978 3.978 1,370,783 -0.12(-2.84%)
Nov 18, 2008 4.354 4.359 3.964 4.094 1,833,756 -0.27(-6.26%)
Nov 17, 2008 4.780 4.878 4.300 4.368 674,154 -0.46(-9.55%)
Nov 14, 2008 4.901 5.326 4.829 4.829 696,891 -0.16(-3.23%)
Nov 13, 2008 5.066 5.331 4.623 4.990 1,571,131 -0.06(-1.15%)
Nov 12, 2008 5.416 5.470 4.995 5.048 487,816 -0.49(-8.82%)
Nov 11, 2008 5.801 5.949 5.474 5.537 818,240 -0.38(-6.36%)
Nov 10, 2008 6.804 6.804 5.823 5.913 506,405 -0.77(-11.47%)
Nov 07, 2008 6.773 6.890 6.536 6.679 575,379 -0.05(-0.80%)
Nov 06, 2008 7.302 7.315 6.710 6.733 407,469 -0.69(-9.35%)
Nov 05, 2008 7.723 7.897 7.400 7.427 519,661 -0.46(-5.80%)
Nov 04, 2008 7.911 8.018 7.732 7.884 690,381 +0.13(+1.68%)
Nov 03, 2008 8.265 8.265 7.656 7.754 352,821 -0.39(-4.73%)
Oct 31, 2008 7.503 8.153 7.396 8.139 387,217 +0.59(+7.83%)
Oct 30, 2008 7.167 7.584 7.167 7.548 733,201 +0.61(+8.85%)
Oct 29, 2008 6.809 7.279 6.482 6.934 430,353 +0.22(+3.27%)
Oct 28, 2008 6.070 6.715 5.953 6.715 819,716 +0.70(+11.62%)
Oct 27, 2008 6.370 6.585 6.003 6.016 429,804 -0.25(-4.00%)
Oct 24, 2008 5.967 6.726 5.823 6.267 686,819 -0.23(-3.58%)
Oct 23, 2008 6.939 7.073 6.047 6.500 1,591,803 -0.37(-5.35%)
Oct 22, 2008 7.257 7.257 6.473 6.867 1,627,721 -0.49(-6.64%)
Oct 21, 2008 7.647 7.839 7.297 7.355 558,002 -0.46(-5.90%)
Oct 20, 2008 8.184 8.233 7.584 7.817 425,692 -0.28(-3.43%)
Oct 17, 2008 7.360 8.283 7.315 8.095 1,268,585 +0.54(+7.18%)
Oct 16, 2008 7.839 8.014 6.643 7.553 1,412,735 -0.10(-1.29%)
Oct 15, 2008 9.134 9.134 7.647 7.651 775,406 -1.34(-14.90%)
Oct 14, 2008 9.851 10.13 8.798 8.990 1,152,691 -0.53(-5.55%)
Oct 13, 2008 10.13 10.29 9.412 9.519 783,125 +0.18(+1.92%)
Oct 10, 2008 9.080 9.407 8.184 9.340 1,603,172 -0.12(-1.23%)
Oct 09, 2008 10.51 10.88 8.861 9.456 825,051 -1.05(-9.98%)
Oct 08, 2008 10.39 11.09 9.550 10.50 448,893 -0.26(-2.37%)
Oct 07, 2008 11.09 11.42 10.75 10.76 422,678 -0.31(-2.83%)
Oct 06, 2008 11.39 11.48 10.66 11.07 633,456 -0.87(-7.28%)
Oct 03, 2008 11.96 12.15 11.74 11.94 286,660 +0.16(+1.33%)
Oct 02, 2008 12.14 12.74 11.75 11.79 141,608 -0.68(-5.43%)
Oct 01, 2008 13.44 13.44 12.39 12.46 179,696 -0.23(-1.80%)
Sep 30, 2008 12.52 13.02 11.78 12.69 422,370 +0.90(+7.64%)
Sep 29, 2008 12.13 12.13 11.59 11.79 421,553 -0.49(-4.01%)
Sep 26, 2008 12.54 12.91 11.60 12.28 0 -0.52(-4.09%)
Sep 25, 2008 12.43 13.36 12.43 12.81 599,334 +0.38(+3.03%)
Sep 24, 2008 12.64 12.92 12.28 12.43 330,292 -0.29(-2.29%)
Sep 23, 2008 13.21 13.80 12.61 12.72 283,173 -0.55(-4.15%)
Sep 22, 2008 13.13 13.38 12.47 13.27 277,161 -0.09(-0.70%)
Sep 19, 2008 15.01 15.01 13.14 13.37 0 +0.04(+0.27%)
Sep 18, 2008 11.73 13.81 11.45 13.33 2,083,620 +1.45(+12.22%)
Sep 17, 2008 11.37 12.44 11.37 11.88 816,041 -0.08(-0.64%)
Sep 16, 2008 11.30 12.35 11.10 11.96 1,611,961 +0.26(+2.22%)
Sep 15, 2008 12.05 12.34 11.67 11.70 876,813 -0.86(-6.82%)
Sep 12, 2008 12.13 12.74 11.94 12.55 760,172 +0.18(+1.45%)
Sep 11, 2008 11.82 12.52 11.76 12.37 805,087 +0.06(+0.51%)
Sep 10, 2008 12.19 12.74 12.14 12.31 716,467 -0.00(-0.04%)
Sep 09, 2008 13.03 13.35 12.31 12.31 494,424 -0.72(-5.53%)
Sep 08, 2008 13.17 13.42 12.50 13.04 920,224 +0.64(+5.17%)
Sep 05, 2008 12.18 12.49 12.00 12.39 0 +0.12(+0.99%)
Sep 04, 2008 12.92 12.94 12.11 12.27 489,826 -0.81(-6.20%)
Sep 03, 2008 13.12 13.44 12.90 13.08 421,564 -0.18(-1.38%)
Sep 02, 2008 13.44 13.61 12.91 13.27 517,114 +0.23(+1.79%)
Aug 29, 2008 13.03 13.26 12.95 13.04 279,429 -0.16(-1.19%)
Aug 28, 2008 12.57 13.28 12.47 13.19 524,037 +0.73(+5.82%)
Aug 27, 2008 12.38 12.57 12.31 12.47 613,253 +0.09(+0.69%)
Aug 26, 2008 12.26 12.52 12.07 12.38 538,877 +0.13(+1.02%)
Aug 25, 2008 12.37 12.80 12.16 12.26 665,727 -0.22(-1.76%)
Aug 22, 2008 12.02 12.65 11.96 12.48 686,812 +0.67(+5.65%)
Aug 21, 2008 12.27 12.42 11.80 11.81 625,156 -0.65(-5.21%)
Aug 20, 2008 12.52 12.81 12.14 12.46 678,003 +0.07(+0.54%)
Aug 19, 2008 12.31 12.41 11.93 12.39 759,386 +0.18(+1.50%)
Aug 18, 2008 12.58 12.58 12.12 12.21 401,803 -0.40(-3.16%)
Aug 15, 2008 12.39 12.74 12.35 12.61 0 +0.34(+2.74%)
Aug 14, 2008 11.65 12.50 11.61 12.27 460,003 +0.52(+4.42%)
Aug 13, 2008 11.72 11.90 11.28 11.75 408,797 +0.08(+0.69%)
Aug 12, 2008 12.08 12.08 11.49 11.67 463,789 -0.36(-2.98%)
Aug 11, 2008 11.54 12.44 11.54 12.03 578,116 +0.26(+2.25%)
Aug 08, 2008 10.77 11.93 10.77 11.76 670,616 +0.95(+8.83%)
Aug 07, 2008 11.29 11.29 10.74 10.81 390,229 -0.60(-5.30%)
Aug 06, 2008 11.85 11.98 11.33 11.41 360,333 -0.48(-4.07%)
Aug 05, 2008 11.08 11.97 10.89 11.90 589,740 +1.03(+9.48%)
Aug 04, 2008 11.49 11.66 10.84 10.87 408,161 -0.86(-7.33%)
Aug 01, 2008 11.15 11.85 11.05 11.73 466,861 +0.52(+4.64%)
Jul 31, 2008 11.02 11.40 10.92 11.21 747,122 -0.03(-0.28%)
Jul 30, 2008 11.46 11.92 10.83 11.24 678,264 -0.22(-1.92%)
Jul 29, 2008 11.46 11.49 10.58 11.46 370,602 +0.94(+8.94%)
Jul 28, 2008 11.27 11.43 10.49 10.52 299,090 -0.82(-7.23%)
Jul 25, 2008 11.30 11.48 10.91 11.34 327,615 +0.19(+1.73%)
Jul 24, 2008 12.07 12.19 11.10 11.15 923,874 -0.66(-5.61%)
Jul 23, 2008 11.62 12.27 11.56 11.81 590,519 +0.31(+2.69%)
Jul 22, 2008 10.69 11.57 10.54 11.50 343,132 +0.75(+7.00%)
Jul 21, 2008 10.95 11.00 10.73 10.75 305,847 -0.22(-1.96%)
Jul 18, 2008 11.14 11.21 10.67 10.96 456,615 -0.12(-1.09%)
Jul 17, 2008 10.30 11.47 10.30 11.08 828,136 +0.22(+2.06%)
Jul 16, 2008 9.367 10.88 7.803 10.86 1,553,660 +1.39(+14.72%)
Jul 15, 2008 9.604 9.945 9.174 9.465 1,122,412 -0.26(-2.72%)
Jul 14, 2008 10.26 10.29 9.600 9.730 682,048 -0.47(-4.61%)
Jul 11, 2008 10.21 10.53 10.02 10.20 553,903 -0.12(-1.17%)
Jul 10, 2008 10.31 10.38 9.967 10.32 1,045,949 -0.17(-1.66%)
Jul 09, 2008 11.30 11.36 10.27 10.50 830,884 -0.89(-7.79%)
Jul 08, 2008 10.63 11.43 10.63 11.38 998,366 +0.64(+5.96%)
Jul 07, 2008 11.50 11.65 10.72 10.74 1,195,243 -0.80(-6.95%)
Jul 04, 2008 11.20 11.70 11.19 11.54 804,583 +0.00(+0.00%)
Jul 03, 2008 11.20 11.70 11.19 11.54 804,583 +0.52(+4.67%)
Jul 02, 2008 11.49 11.58 10.89 11.03 711,247 -0.52(-4.50%)
Jul 01, 2008 11.50 11.69 11.11 11.55 1,278,869 -0.09(-0.73%)
Jun 30, 2008 12.24 12.27 11.59 11.63 698,536 -0.61(-4.98%)
Jun 27, 2008 12.31 12.44 11.87 12.24 1,470,165 -0.04(-0.36%)
Jun 26, 2008 12.78 13.09 12.16 12.29 1,008,547 -0.68(-5.22%)
Jun 25, 2008 12.70 13.15 12.61 12.96 664,488 +0.27(+2.15%)
Jun 24, 2008 12.80 13.08 12.52 12.69 1,006,103 -0.21(-1.63%)
Jun 23, 2008 13.41 13.54 12.89 12.90 639,423 -0.48(-3.61%)
Jun 20, 2008 13.39 13.44 13.21 13.38 866,962 -0.11(-0.83%)
Jun 19, 2008 13.05 13.51 12.95 13.50 417,189 +0.48(+3.72%)
Jun 18, 2008 13.09 13.09 12.86 13.01 580,810 -0.21(-1.63%)
Jun 17, 2008 13.50 13.58 13.20 13.23 456,255 -0.25(-1.86%)
Jun 16, 2008 13.21 13.48 13.16 13.48 732,560 +0.17(+1.28%)
Jun 13, 2008 13.15 13.52 12.99 13.31 381,174 +0.39(+3.02%)
Jun 12, 2008 13.03 13.32 12.72 12.92 276,878 -0.03(-0.21%)
Jun 11, 2008 13.50 13.50 12.87 12.95 303,787 -0.43(-3.21%)
Jun 10, 2008 13.39 13.56 13.23 13.38 510,973 +0.03(+0.23%)
Jun 09, 2008 13.85 14.00 13.29 13.34 488,567 -0.56(-4.06%)
Jun 06, 2008 14.32 14.42 13.77 13.91 508,490 -0.52(-3.60%)
Jun 05, 2008 14.29 14.54 14.29 14.43 392,421 +0.13(+0.88%)
Jun 04, 2008 14.33 14.60 14.12 14.30 522,282 +0.13(+0.88%)
Jun 03, 2008 14.07 14.64 13.62 14.18 551,075 +0.54(+3.98%)
Jun 02, 2008 13.30 13.67 13.30 13.64 520,701 +0.12(+0.86%)
May 30, 2008 13.67 13.67 13.40 13.52 404,089 -0.09(-0.66%)
May 29, 2008 13.66 13.73 13.48 13.61 546,903 +0.12(+0.90%)
May 28, 2008 13.66 13.66 13.39 13.49 240,586 -0.06(-0.46%)
May 27, 2008 13.38 13.59 13.31 13.55 596,734 +0.15(+1.14%)
May 26, 2008 13.60 13.60 13.15 13.40 0 +0.00(+0.00%)
May 23, 2008 13.60 13.60 13.15 13.40 498,699 -0.36(-2.64%)
May 22, 2008 13.70 13.95 13.56 13.76 405,518 +0.03(+0.23%)
May 21, 2008 14.29 14.33 13.44 13.73 755,305 -0.16(-1.16%)
May 20, 2008 14.12 14.13 13.52 13.89 821,892 -0.34(-2.39%)
May 19, 2008 14.34 14.46 14.09 14.23 589,110 -0.03(-0.22%)
May 16, 2008 14.33 14.41 14.11 14.26 582,255 -0.07(-0.47%)
May 15, 2008 14.30 14.38 14.20 14.33 515,348 -0.01(-0.09%)
May 14, 2008 14.50 14.61 14.27 14.34 712,484 -0.17(-1.17%)
May 13, 2008 14.17 14.61 14.02 14.51 680,034 +0.39(+2.73%)
May 12, 2008 13.76 14.16 13.68 14.13 618,731 +0.50(+3.68%)
May 09, 2008 13.28 13.87 13.28 13.63 345,144 +0.15(+1.13%)
May 08, 2008 13.50 13.70 13.37 13.47 544,746 +0.05(+0.37%)
May 07, 2008 13.99 14.06 13.23 13.43 677,764 -0.63(-4.49%)
May 06, 2008 13.76 14.13 13.63 14.06 857,691 +0.22(+1.59%)
May 05, 2008 13.55 13.86 13.44 13.84 1,227,882 +0.37(+2.73%)
May 02, 2008 13.12 13.69 12.96 13.47 727,077 +0.47(+3.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.